-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
+2.21% -
3 MONTH PERFORMANCE
+12.23% -
6 MONTH PERFORMANCE
+18.62% -
YEAR-TO-DATE PERFORMANCE
+9.83% -
1 YEAR PERFORMANCE
+17.06%
American Water Works Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $144.35 | $144.93 (0.4%) | $145.65 | $144.14 | 796,620 | $28.26 B |
| 09/26/2024 | $143.26 | $143.18 (-0.06%) | $144.17 | $142.57 | 938,628 | $27.92 B |
| 09/25/2024 | $145.70 | $144.12 (-1.08%) | $146.01 | $143.39 | 1.08 M | $28.10 B |
| 09/24/2024 | $146.48 | $145.04 (-0.98%) | $147.99 | $144.86 | 1.84 M | $28.28 B |
| 09/23/2024 | $147.89 | $147.54 (-0.24%) | $149.10 | $147.15 | 814,900 | $28.77 B |
| 09/20/2024 | $149.08 | $147.23 (-1.24%) | $149.13 | $145.74 | 3.35 M | $28.71 B |
| 09/19/2024 | $148.22 | $149.08 (0.58%) | $149.28 | $147.15 | 1.19 M | $29.07 B |
| 09/18/2024 | $149.48 | $148.94 (-0.36%) | $150.16 | $148.11 | 1.18 M | $29.04 B |
| 09/17/2024 | $149.09 | $149.90 (0.54%) | $150.68 | $148.83 | 1.03 M | $29.23 B |
| 09/16/2024 | $148.94 | $149.09 (0.1%) | $149.78 | $148.52 | 714,239 | $29.07 B |
| 09/13/2024 | $147.53 | $148.13 (0.41%) | $148.19 | $146.60 | 738,103 | $28.89 B |
| 09/12/2024 | $146.89 | $147.13 (0.16%) | $147.73 | $145.47 | 706,820 | $28.69 B |
| 09/11/2024 | $147.75 | $147.04 (-0.48%) | $147.98 | $144.75 | 1.05 M | $28.67 B |
| 09/10/2024 | $146.43 | $148.20 (1.21%) | $148.55 | $145.85 | 958,103 | $28.90 B |
| 09/09/2024 | $144.05 | $146.01 (1.36%) | $146.06 | $143.62 | 837,700 | $28.47 B |
| 09/06/2024 | $144.91 | $143.94 (-0.67%) | $145.56 | $143.56 | 871,900 | $28.07 B |
| 09/05/2024 | $145.08 | $144.51 (-0.39%) | $145.39 | $143.96 | 702,500 | $28.18 B |
| 09/04/2024 | $143.82 | $144.15 (0.23%) | $145.71 | $142.99 | 832,600 | $28.11 B |
| 09/03/2024 | $142.85 | $143.48 (0.44%) | $145.24 | $142.52 | 914,521 | $27.98 B |
| 08/30/2024 | $142.19 | $143.12 (0.65%) | $143.51 | $141.06 | 1.83 M | $27.91 B |
| 08/29/2024 | $141.86 | $141.82 (-0.03%) | $142.41 | $140.73 | 811,314 | $27.65 B |
| 08/28/2024 | $140.83 | $141.77 (0.67%) | $143.34 | $139.81 | 983,117 | $27.65 B |
| 08/27/2024 | $140.51 | $140.17 (-0.24%) | $141.72 | $139.69 | 553,100 | $27.33 B |
| 08/26/2024 | $141.20 | $141.06 (-0.1%) | $142.25 | $140.51 | 418,800 | $27.51 B |
| 08/23/2024 | $140.42 | $140.42 (0%) | $141.15 | $139.55 | 521,426 | $27.38 B |
| 08/22/2024 | $140.67 | $140.02 (-0.46%) | $141.15 | $138.89 | 771,941 | $27.30 B |
| 08/21/2024 | $141.09 | $140.77 (-0.23%) | $141.39 | $140.03 | 632,910 | $27.45 B |
| 08/20/2024 | $141.73 | $141.27 (-0.32%) | $142.11 | $140.95 | 520,600 | $27.55 B |
| 08/19/2024 | $141.17 | $141.57 (0.28%) | $142.07 | $141.07 | 457,900 | $27.61 B |
| 08/16/2024 | $142.17 | $140.98 (-0.84%) | $142.70 | $140.65 | 643,700 | $27.49 B |
| 08/15/2024 | $141.29 | $142.03 (0.52%) | $143.00 | $140.59 | 883,700 | $27.70 B |
| 08/14/2024 | $141.00 | $141.67 (0.48%) | $142.80 | $140.17 | 562,400 | $27.63 B |
| 08/13/2024 | $142.47 | $141.39 (-0.76%) | $142.72 | $141.21 | 873,327 | $27.57 B |
| 08/12/2024 | $142.11 | $142.56 (0.32%) | $142.78 | $141.09 | 676,711 | $27.80 B |
| 08/09/2024 | $144.85 | $142.28 (-1.77%) | $145.01 | $140.27 | 1.06 M | $27.74 B |
| 08/08/2024 | $143.43 | $144.71 (0.89%) | $146.59 | $143.16 | 1.19 M | $28.22 B |
| 08/07/2024 | $143.89 | $143.79 (-0.07%) | $146.40 | $143.63 | 797,593 | $28.04 B |
| 08/06/2024 | $144.15 | $143.60 (-0.38%) | $145.65 | $142.95 | 1.13 M | $28.00 B |
| 08/05/2024 | $148.99 | $142.72 (-4.21%) | $149.00 | $142.70 | 1.30 M | $27.83 B |
| 08/02/2024 | $147.08 | $147.35 (0.18%) | $148.16 | $144.03 | 1.21 M | $28.73 B |
| 08/01/2024 | $142.99 | $144.50 (1.06%) | $145.47 | $142.13 | 1.11 M | $28.18 B |
| 07/31/2024 | $141.68 | $142.36 (0.48%) | $142.99 | $141.35 | 1.12 M | $27.76 B |
| 07/30/2024 | $141.43 | $143.67 (1.58%) | $143.92 | $141.43 | 848,283 | $28.02 B |
| 07/29/2024 | $141.99 | $141.36 (-0.44%) | $142.00 | $139.90 | 748,300 | $27.57 B |
| 07/26/2024 | $141.09 | $141.71 (0.44%) | $142.35 | $140.37 | 645,036 | $27.63 B |
| 07/25/2024 | $143.00 | $140.10 (-2.03%) | $144.30 | $139.30 | 1.01 M | $27.32 B |
| 07/24/2024 | $141.11 | $142.40 (0.91%) | $143.41 | $140.74 | 987,140 | $27.77 B |
| 07/23/2024 | $141.30 | $140.49 (-0.57%) | $141.81 | $140.24 | 573,633 | $27.40 B |
| 07/22/2024 | $140.91 | $141.80 (0.63%) | $142.25 | $140.55 | 545,873 | $27.65 B |
| 07/19/2024 | $141.50 | $141.16 (-0.24%) | $142.11 | $140.37 | 856,018 | $27.53 B |
| 07/18/2024 | $141.74 | $141.35 (-0.28%) | $144.26 | $140.52 | 835,243 | $27.56 B |
| 07/17/2024 | $139.57 | $142.53 (2.12%) | $143.46 | $139.08 | 1.19 M | $27.79 B |
| 07/16/2024 | $137.25 | $139.08 (1.33%) | $139.22 | $136.82 | 670,059 | $27.12 B |
| 07/15/2024 | $138.25 | $136.33 (-1.39%) | $138.56 | $136.23 | 794,673 | $26.58 B |
| 07/12/2024 | $136.95 | $139.08 (1.56%) | $140.75 | $136.75 | 1.21 M | $27.12 B |
| 07/11/2024 | $133.46 | $136.22 (2.07%) | $137.22 | $133.24 | 1.25 M | $26.56 B |
| 07/10/2024 | $131.24 | $132.23 (0.75%) | $132.45 | $130.86 | 681,957 | $25.78 B |
| 07/09/2024 | $129.54 | $130.72 (0.91%) | $131.31 | $128.87 | 698,189 | $25.49 B |
| 07/08/2024 | $130.35 | $129.92 (-0.33%) | $130.81 | $129.67 | 874,614 | $25.33 B |
| 07/05/2024 | $128.63 | $130.01 (1.07%) | $130.18 | $127.21 | 713,906 | $25.35 B |
| 07/03/2024 | $128.60 | $127.96 (-0.5%) | $129.88 | $127.85 | 402,683 | $24.95 B |
| 07/02/2024 | $128.08 | $128.46 (0.3%) | $129.80 | $127.80 | 665,363 | $25.05 B |
| 07/01/2024 | $129.48 | $127.76 (-1.33%) | $130.96 | $127.20 | 767,267 | $24.91 B |